Ark Innovation ETF (NY: ARKK )

40.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 92.86 95.68 92.50 95.33 3,544,810 +2.97(+3.22%)
Aug 28, 2020 91.52 92.98 91.30 92.36 1,504,400 +1.59(+1.75%)
Aug 27, 2020 92.01 92.01 89.50 90.77 1,596,257 -0.63(-0.69%)
Aug 26, 2020 89.71 92.12 89.71 91.40 1,880,430 +1.90(+2.12%)
Aug 25, 2020 88.46 89.58 87.40 89.50 1,372,472 +1.04(+1.18%)
Aug 24, 2020 91.90 91.90 87.88 88.46 2,622,540 -1.37(-1.53%)
Aug 21, 2020 90.00 90.42 89.66 89.83 1,887,700 +0.35(+0.39%)
Aug 20, 2020 88.31 89.99 88.05 89.48 1,458,677 +0.62(+0.70%)
Aug 19, 2020 88.63 90.38 88.18 88.86 1,987,779 +0.28(+0.32%)
Aug 18, 2020 88.82 88.96 87.30 88.58 1,899,891 +0.95(+1.08%)
Aug 17, 2020 85.39 87.75 85.32 87.63 1,711,942 +2.91(+3.43%)
Aug 14, 2020 86.08 86.30 84.36 84.72 1,060,300 -1.04(-1.21%)
Aug 13, 2020 84.51 86.39 84.51 85.76 1,618,968 +1.81(+2.16%)
Aug 12, 2020 82.93 84.29 82.46 83.95 1,467,481 +2.37(+2.91%)
Aug 11, 2020 83.32 83.70 81.39 81.58 1,587,648 -1.89(-2.26%)
Aug 10, 2020 84.66 84.89 82.77 83.47 1,680,800 +0.98(+1.19%)
Aug 07, 2020 84.59 84.82 81.24 82.49 1,983,000 -2.38(-2.80%)
Aug 06, 2020 85.62 86.11 84.38 84.87 1,551,888 -0.74(-0.86%)
Aug 05, 2020 84.93 85.83 84.47 85.61 2,033,936 +1.41(+1.67%)
Aug 04, 2020 83.90 84.26 83.13 84.20 2,079,152 +0.52(+0.62%)
Aug 03, 2020 81.31 83.99 81.20 83.68 2,925,406 +3.31(+4.12%)
Jul 31, 2020 81.69 81.83 79.36 80.37 1,035,900 -0.03(-0.04%)
Jul 30, 2020 79.42 80.81 78.80 80.40 1,013,233 +0.33(+0.41%)
Jul 29, 2020 80.00 80.60 79.87 80.07 1,098,706 +0.72(+0.91%)
Jul 28, 2020 81.62 81.64 79.28 79.35 1,181,607 -2.62(-3.20%)
Jul 27, 2020 79.80 82.13 79.32 81.97 2,313,448 +3.14(+3.98%)
Jul 24, 2020 78.90 79.82 77.40 78.83 1,952,900 -1.64(-2.04%)
Jul 23, 2020 82.90 83.59 79.58 80.47 1,793,211 -2.06(-2.50%)
Jul 22, 2020 83.01 83.58 81.85 82.53 1,179,070 +0.01(+0.01%)
Jul 21, 2020 84.95 84.95 82.27 82.52 1,796,124 -1.51(-1.80%)
Jul 20, 2020 81.24 84.25 81.12 84.03 1,748,650 +3.36(+4.17%)
Jul 17, 2020 80.30 80.86 79.64 80.67 1,265,100 +0.91(+1.14%)
Jul 16, 2020 79.60 80.47 78.91 79.76 1,431,790 -1.17(-1.45%)
Jul 15, 2020 80.36 81.12 78.54 80.93 2,728,050 +2.11(+2.68%)
Jul 14, 2020 78.10 79.50 75.01 78.82 2,040,702 +0.68(+0.87%)
Jul 13, 2020 83.00 84.54 78.00 78.14 3,641,562 -2.75(-3.40%)
Jul 10, 2020 80.95 81.36 80.17 80.89 1,575,800 -0.19(-0.23%)
Jul 09, 2020 81.74 81.93 79.02 81.08 2,032,144 +0.36(+0.45%)
Jul 08, 2020 80.02 81.24 79.64 80.72 2,229,785 +1.88(+2.38%)
Jul 07, 2020 78.10 80.59 77.55 78.84 2,251,200 +1.09(+1.40%)
Jul 06, 2020 77.27 79.04 76.50 77.75 1,972,536 +2.81(+3.75%)
Jul 02, 2020 75.91 75.92 74.58 74.94 2,168,600 +1.44(+1.96%)
Jul 01, 2020 71.47 74.00 71.33 73.50 1,649,677 +2.19(+3.07%)
Jun 30, 2020 69.25 71.43 69.18 71.31 1,329,765 +1.95(+2.81%)
Jun 29, 2020 69.35 69.57 67.73 69.36 1,473,543 +0.39(+0.57%)
Jun 26, 2020 70.34 71.06 68.93 68.97 1,179,200 -1.61(-2.28%)
Jun 25, 2020 69.14 70.76 68.41 70.58 1,131,560 +1.28(+1.85%)
Jun 24, 2020 71.63 72.46 68.62 69.30 1,802,577 -3.10(-4.28%)
Jun 23, 2020 72.53 73.45 71.55 72.40 1,903,880 +1.11(+1.56%)
Jun 22, 2020 68.66 71.43 68.59 71.29 1,644,227 +3.26(+4.79%)
Jun 19, 2020 68.75 69.25 67.59 68.03 997,100 +0.40(+0.59%)
Jun 18, 2020 66.43 67.89 66.21 67.63 769,568 +1.13(+1.70%)
Jun 17, 2020 67.21 67.59 66.22 66.50 862,687 -0.19(-0.28%)
Jun 16, 2020 66.75 67.03 64.44 66.69 2,166,884 +2.05(+3.17%)
Jun 15, 2020 60.74 64.77 60.74 64.64 1,619,962 +2.22(+3.56%)
Jun 12, 2020 63.72 63.84 60.61 62.42 1,185,900 +0.85(+1.38%)
Jun 11, 2020 63.93 64.47 61.50 61.57 1,817,168 -4.94(-7.43%)
Jun 10, 2020 66.64 67.04 65.64 66.51 1,270,894 +0.90(+1.37%)
Jun 09, 2020 64.60 66.60 64.42 65.61 1,750,215 +0.24(+0.37%)
Jun 08, 2020 64.99 65.37 64.52 65.37 968,287 +1.12(+1.74%)
Jun 05, 2020 65.35 65.65 64.01 64.25 846,200 +0.30(+0.47%)
Jun 04, 2020 65.80 66.28 63.46 63.95 1,243,113 -1.92(-2.91%)
Jun 03, 2020 66.42 66.72 65.66 65.87 1,529,915 +0.27(+0.41%)
Jun 02, 2020 65.20 65.64 64.01 65.60 1,370,493 +0.80(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.